Hunan Hansen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.940 | 5.950 | 5.810 | 5.880 | 5.366 | 6,602,900 |
| 2022-07-29 | 6.000 | 6.040 | 5.910 | 5.940 | 5.421 | 5,951,192 |
| 2022-07-28 | 6.050 | 6.070 | 5.970 | 6.000 | 5.475 | 5,719,733 |
| 2022-07-27 | 5.950 | 6.040 | 5.930 | 6.010 | 5.484 | 6,009,121 |
| 2022-07-26 | 5.930 | 5.980 | 5.860 | 5.970 | 5.448 | 6,459,860 |
| 2022-07-25 | 5.860 | 6.000 | 5.860 | 5.920 | 5.402 | 8,522,200 |
| 2022-07-22 | 5.870 | 5.940 | 5.780 | 5.870 | 5.357 | 6,939,700 |
| 2022-07-21 | 5.860 | 5.930 | 5.810 | 5.840 | 5.329 | 7,358,000 |
| 2022-07-20 | 5.790 | 5.880 | 5.790 | 5.870 | 5.357 | 8,141,563 |
| 2022-07-19 | 5.700 | 5.790 | 5.680 | 5.780 | 5.275 | 7,639,440 |
| 2022-07-18 | 5.500 | 5.720 | 5.500 | 5.710 | 5.211 | 10,049,581 |
| 2022-07-15 | 5.710 | 5.770 | 5.540 | 5.540 | 5.056 | 11,852,154 |
| 2022-07-14 | 5.740 | 5.950 | 5.710 | 5.790 | 5.284 | 12,320,424 |
| 2022-07-13 | 5.720 | 5.730 | 5.550 | 5.710 | 5.211 | 11,205,665 |
| 2022-07-12 | 5.900 | 6.050 | 5.730 | 5.730 | 5.229 | 17,774,348 |
| 2022-07-11 | 5.920 | 6.200 | 5.920 | 6.130 | 5.594 | 14,229,414 |
| 2022-07-08 | 5.810 | 5.930 | 5.800 | 5.920 | 5.402 | 7,982,055 |
| 2022-07-07 | 5.810 | 5.860 | 5.760 | 5.790 | 5.284 | 9,506,505 |
| 2022-07-06 | 6.040 | 6.090 | 5.760 | 5.840 | 5.329 | 21,517,870 |
| 2022-07-05 | 6.260 | 6.290 | 6.120 | 6.200 | 5.658 | 6,967,900 |
| 2022-07-04 | 6.130 | 6.260 | 6.100 | 6.260 | 5.713 | 8,565,540 |
| 2022-07-01 | 6.160 | 6.230 | 6.120 | 6.150 | 5.612 | 6,224,240 |
| 2022-06-30 | 6.150 | 6.270 | 6.140 | 6.160 | 5.621 | 7,994,940 |
| 2022-06-29 | 6.270 | 6.280 | 6.110 | 6.130 | 5.594 | 8,658,136 |
| 2022-06-28 | 6.210 | 6.300 | 6.100 | 6.270 | 5.722 | 11,596,581 |
| 2022-06-27 | 6.150 | 6.320 | 6.150 | 6.210 | 5.667 | 17,166,938 |
| 2022-06-24 | 6.100 | 6.130 | 6.030 | 6.040 | 5.512 | 7,834,863 |
| 2022-06-23 | 6.040 | 6.100 | 5.960 | 6.080 | 5.548 | 9,952,207 |
| 2022-06-22 | 6.020 | 6.150 | 5.980 | 6.050 | 5.521 | 14,099,390 |
| 2022-06-21 | 6.060 | 6.090 | 5.950 | 6.030 | 5.503 | 8,365,298 |
| 2022-06-20 | 5.910 | 6.050 | 5.900 | 6.050 | 5.521 | 11,413,315 |
| 2022-06-17 | 5.930 | 5.930 | 5.790 | 5.900 | 5.384 | 7,338,742 |
| 2022-06-16 | 5.860 | 6.000 | 5.790 | 5.940 | 5.421 | 10,721,373 |
| 2022-06-15 | 5.840 | 5.880 | 5.810 | 5.820 | 5.311 | 8,561,700 |
| 2022-06-14 | 5.840 | 5.840 | 5.640 | 5.830 | 5.320 | 9,093,540 |
| 2022-06-13 | 5.840 | 5.920 | 5.780 | 5.850 | 5.338 | 6,640,481 |
| 2022-06-10 | 5.800 | 5.890 | 5.800 | 5.880 | 5.366 | 6,537,783 |
| 2022-06-09 | 6.040 | 6.050 | 5.800 | 5.830 | 5.320 | 10,864,323 |
| 2022-06-08 | 6.150 | 6.150 | 5.920 | 6.030 | 5.503 | 13,605,010 |
| 2022-06-07 | 5.950 | 6.160 | 5.900 | 6.150 | 5.612 | 15,114,542 |
| 2022-06-06 | 5.820 | 5.940 | 5.810 | 5.930 | 5.411 | 7,870,790 |
| 2022-06-02 | 5.900 | 5.910 | 5.740 | 5.810 | 5.302 | 9,165,000 |
| 2022-06-01 | 6.020 | 6.060 | 5.870 | 5.910 | 5.393 | 8,306,975 |
| 2022-05-31 | 5.900 | 5.970 | 5.800 | 5.950 | 5.430 | 6,792,300 |
| 2022-05-30 | 5.930 | 5.990 | 5.860 | 5.910 | 5.393 | 6,794,640 |
| 2022-05-27 | 6.020 | 6.080 | 5.850 | 5.970 | 5.448 | 6,587,903 |
| 2022-05-26 | 5.960 | 6.030 | 5.840 | 5.970 | 5.448 | 7,723,202 |
| 2022-05-25 | 5.790 | 5.950 | 5.750 | 5.940 | 5.421 | 9,060,700 |
| 2022-05-24 | 6.220 | 6.220 | 5.780 | 5.800 | 5.293 | 13,454,153 |
| 2022-05-23 | 6.090 | 6.240 | 6.090 | 6.230 | 5.685 | 10,295,397 |
| 2022-05-20 | 6.180 | 6.200 | 6.030 | 6.090 | 5.557 | 8,914,840 |
| 2022-05-19 | 6.000 | 6.140 | 5.890 | 6.090 | 5.557 | 8,569,759 |
| 2022-05-18 | 6.180 | 6.240 | 6.090 | 6.110 | 5.576 | 8,366,333 |
| 2022-05-17 | 6.290 | 6.310 | 6.050 | 6.180 | 5.640 | 11,142,414 |
| 2022-05-16 | 6.400 | 6.460 | 6.270 | 6.310 | 5.758 | 13,344,500 |
| 2022-05-13 | 6.260 | 6.360 | 6.130 | 6.290 | 5.740 | 11,708,500 |
| 2022-05-12 | 5.970 | 6.270 | 5.910 | 6.240 | 5.694 | 12,950,197 |
| 2022-05-11 | 6.090 | 6.360 | 6.040 | 6.040 | 5.512 | 16,983,720 |
| 2022-05-10 | 5.990 | 6.140 | 5.950 | 6.090 | 5.557 | 12,972,580 |
| 2022-05-09 | 6.010 | 6.130 | 5.880 | 6.050 | 5.521 | 18,289,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.3000 CNY |
| 2023-06-20 | 0.3000 CNY |
| 2020-06-24 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.